福能东方(300173)股票信息
| 股票代码 | 300173 |
| 股票名称 | 福能东方 |
| 最新价/元 | 5.05 |
| 涨跌额/元 | 0.70 |
| 涨跌幅/% | 16.09 |
| 买入/元 | 5.04 |
| 卖出/元 | 5.05 |
| 昨收/元 | 4.35 |
| 今开/元 | 5.20 |
| 最高/元 | 5.20 |
| 最低/元 | 4.56 |
| 成交量/手 | 797362.36 |
| 成交额/万 | 38857.06 |
| 股净值/元 | 50.50 |
| 市净率 | 4.03 |
| 总市值/万 | 371036.48 |
| 流通值/万 | 371036.48 |
| 换手率/% | 10.85 |
| 入市日期 | 2011-02-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
福能东方(300173)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 5.20 | 5.05 | 0.70 | 16.09 | 797362.36 | 38857.06 | 10.85 |
| 2024-09-30 | 3.97 | 4.35 | 0.55 | 14.47 | 522563.66 | 21677.12 | 7.11 |
| 2024-09-27 | 3.65 | 3.80 | 0.23 | 6.44 | 307321.01 | 11448.45 | 4.18 |
| 2024-09-26 | 3.48 | 3.57 | 0.09 | 2.59 | 152631.01 | 5387.90 | 2.08 |
| 2024-09-25 | 3.48 | 3.48 | 0.04 | 1.16 | 168052.31 | 5905.92 | 2.29 |
| 2024-09-24 | 3.35 | 3.44 | 0.12 | 3.61 | 140523.00 | 4766.64 | 1.91 |
| 2024-09-23 | 3.30 | 3.32 | 0.01 | 0.30 | 71664.00 | 2390.61 | 0.98 |
| 2024-09-20 | 3.31 | 3.31 | -0.01 | -0.30 | 82659.00 | 2734.13 | 1.13 |
| 2024-09-19 | 3.25 | 3.32 | 0.09 | 2.79 | 96852.00 | 3187.42 | 1.32 |
| 2024-09-18 | 3.29 | 3.23 | -0.05 | -1.52 | 94329.00 | 3047.14 | 1.28 |
| 2024-09-13 | 3.38 | 3.28 | -0.11 | -3.25 | 127139.00 | 4190.90 | 1.73 |
| 2024-09-12 | 3.41 | 3.39 | 0.02 | 0.59 | 129306.00 | 4389.31 | 1.76 |
| 2024-09-11 | 3.33 | 3.37 | 0.04 | 1.20 | 156108.00 | 5298.19 | 2.12 |
| 2024-09-10 | 3.28 | 3.33 | 0.06 | 1.84 | 99766.00 | 3278.83 | 1.36 |
| 2024-09-09 | 3.24 | 3.27 | 0.01 | 0.31 | 83969.00 | 2740.86 | 1.14 |
| 2024-09-06 | 3.39 | 3.26 | -0.13 | -3.84 | 116011.00 | 3846.30 | 1.58 |
| 2024-09-05 | 3.38 | 3.39 | 0.00 | 0.00 | 105646.00 | 3572.66 | 1.44 |
| 2024-09-04 | 3.33 | 3.39 | 0.07 | 2.11 | 190075.00 | 6414.43 | 2.59 |
| 2024-09-03 | 3.27 | 3.32 | 0.03 | 0.91 | 93058.00 | 3085.68 | 1.27 |
| 2024-09-02 | 3.36 | 3.29 | -0.09 | -2.66 | 119626.00 | 3995.49 | 1.63 |
| 2024-08-30 | 3.29 | 3.38 | 0.08 | 2.42 | 162173.00 | 5460.03 | 2.21 |
| 2024-08-29 | 3.19 | 3.30 | 0.10 | 3.13 | 146475.00 | 4776.30 | 1.99 |
| 2024-08-28 | 3.13 | 3.20 | 0.03 | 0.95 | 144024.00 | 4576.33 | 1.96 |
| 2024-08-27 | 3.32 | 3.17 | -0.16 | -4.81 | 219197.75 | 6995.62 | 2.98 |
| 2024-08-26 | 3.31 | 3.33 | -0.10 | -2.92 | 246179.66 | 8138.94 | 3.35 |
| 2024-08-23 | 3.48 | 3.43 | -0.10 | -2.83 | 166221.00 | 5697.70 | 2.26 |
| 2024-08-22 | 3.64 | 3.53 | -0.11 | -3.02 | 190173.04 | 6767.87 | 2.59 |
| 2024-08-21 | 3.50 | 3.64 | 0.15 | 4.30 | 245278.00 | 8816.95 | 3.34 |
| 2024-08-20 | 3.56 | 3.49 | -0.09 | -2.51 | 122823.00 | 4330.43 | 1.67 |
| 2024-08-19 | 3.53 | 3.58 | -0.01 | -0.28 | 156646.00 | 5590.96 | 2.13 |
| 2024-08-16 | 3.52 | 3.59 | 0.10 | 2.87 | 173290.00 | 6167.93 | 2.36 |
| 2024-08-15 | 3.38 | 3.49 | 0.08 | 2.35 | 109914.00 | 3804.93 | 1.50 |
| 2024-08-14 | 3.42 | 3.41 | -0.01 | -0.29 | 55548.00 | 1903.36 | 0.76 |
| 2024-08-13 | 3.38 | 3.42 | 0.03 | 0.89 | 73514.00 | 2490.98 | 1.00 |
| 2024-08-12 | 3.41 | 3.39 | -0.05 | -1.45 | 71937.87 | 2451.84 | 0.98 |
| 2024-08-09 | 3.44 | 3.44 | 0.00 | 0.00 | 72381.00 | 2500.43 | 0.99 |
| 2024-08-08 | 3.45 | 3.44 | -0.03 | -0.87 | 80697.00 | 2763.30 | 1.10 |
| 2024-08-07 | 3.46 | 3.47 | 0.01 | 0.29 | 71416.00 | 2481.47 | 0.97 |
| 2024-08-06 | 3.46 | 3.46 | 0.05 | 1.47 | 80461.00 | 2772.67 | 1.10 |
| 2024-08-05 | 3.52 | 3.41 | -0.14 | -3.94 | 105029.00 | 3654.75 | 1.43 |
| 2024-08-02 | 3.60 | 3.55 | -0.06 | -1.66 | 78922.00 | 2830.20 | 1.07 |
| 2024-08-01 | 3.62 | 3.61 | -0.01 | -0.28 | 88694.00 | 3208.26 | 1.21 |
| 2024-07-31 | 3.50 | 3.62 | 0.09 | 2.55 | 135352.00 | 4843.43 | 1.84 |
| 2024-07-30 | 3.51 | 3.53 | 0.02 | 0.57 | 70693.00 | 2474.83 | 0.96 |
| 2024-07-29 | 3.52 | 3.51 | 0.00 | 0.00 | 65982.00 | 2313.27 | 0.90 |
| 2024-07-26 | 3.40 | 3.51 | 0.10 | 2.93 | 102403.00 | 3563.31 | 1.39 |
| 2024-07-25 | 3.38 | 3.41 | 0.01 | 0.29 | 74278.00 | 2525.78 | 1.01 |
| 2024-07-24 | 3.45 | 3.40 | -0.06 | -1.73 | 88762.00 | 3038.78 | 1.21 |
| 2024-07-23 | 3.49 | 3.46 | -0.03 | -0.86 | 92663.00 | 3242.35 | 1.26 |
| 2024-07-22 | 3.49 | 3.49 | 0.01 | 0.29 | 64524.00 | 2240.16 | 0.88 |
| 2024-07-19 | 3.47 | 3.48 | 0.00 | 0.00 | 60502.00 | 2105.38 | 0.82 |
| 2024-07-18 | 3.46 | 3.48 | -0.02 | -0.57 | 90400.00 | 3095.40 | 1.23 |
| 2024-07-17 | 3.54 | 3.50 | -0.08 | -2.24 | 60614.01 | 2132.08 | 0.83 |
| 2024-07-16 | 3.58 | 3.58 | 0.00 | 0.00 | 59450.00 | 2117.50 | 0.81 |
| 2024-07-15 | 3.66 | 3.58 | -0.10 | -2.72 | 67883.00 | 2440.55 | 0.92 |
| 2024-07-12 | 3.70 | 3.68 | -0.03 | -0.81 | 87490.00 | 3218.34 | 1.19 |
| 2024-07-11 | 3.63 | 3.71 | 0.16 | 4.51 | 114005.00 | 4170.15 | 1.55 |
| 2024-07-10 | 3.57 | 3.55 | -0.02 | -0.56 | 87814.00 | 3143.78 | 1.20 |
| 2024-07-09 | 3.48 | 3.57 | 0.07 | 2.00 | 102972.00 | 3621.22 | 1.40 |
| 2024-07-08 | 3.65 | 3.50 | -0.15 | -4.11 | 110473.00 | 3896.43 | 1.50 |
| 2024-07-05 | 3.57 | 3.65 | 0.08 | 2.24 | 108241.00 | 3895.63 | 1.47 |
| 2024-07-04 | 3.68 | 3.57 | -0.12 | -3.25 | 102099.00 | 3687.41 | 1.39 |
| 2024-07-03 | 3.72 | 3.69 | -0.05 | -1.34 | 105332.00 | 3905.81 | 1.43 |
| 2024-07-02 | 3.78 | 3.74 | -0.06 | -1.58 | 137738.00 | 5182.70 | 1.88 |
| 2024-07-01 | 3.78 | 3.80 | 0.03 | 0.80 | 187011.00 | 7097.28 | 2.55 |
| 2024-06-28 | 3.67 | 3.77 | 0.13 | 3.57 | 187807.00 | 7107.49 | 2.56 |
| 2024-06-27 | 3.67 | 3.64 | -0.04 | -1.09 | 131604.00 | 4889.14 | 1.79 |
| 2024-06-26 | 3.54 | 3.68 | 0.09 | 2.51 | 115959.00 | 4169.63 | 1.58 |
| 2024-06-25 | 3.44 | 3.59 | 0.14 | 4.06 | 197500.00 | 7102.33 | 2.69 |
| 2024-06-24 | 3.62 | 3.45 | -0.19 | -5.22 | 138563.65 | 4854.35 | 1.89 |
| 2024-06-21 | 3.65 | 3.64 | -0.05 | -1.36 | 97016.00 | 3541.21 | 1.32 |
| 2024-06-20 | 3.76 | 3.69 | -0.13 | -3.40 | 130937.00 | 4895.03 | 1.78 |
| 2024-06-19 | 3.83 | 3.82 | -0.02 | -0.52 | 159042.00 | 6133.89 | 2.17 |
| 2024-06-18 | 3.65 | 3.84 | 0.22 | 6.08 | 224662.00 | 8534.01 | 3.06 |
| 2024-06-17 | 3.62 | 3.62 | -0.03 | -0.82 | 75133.00 | 2720.28 | 1.02 |
| 2024-06-14 | 3.64 | 3.65 | 0.01 | 0.28 | 92333.00 | 3347.66 | 1.26 |
| 2024-06-13 | 3.69 | 3.64 | -0.05 | -1.36 | 88257.00 | 3225.77 | 1.20 |
| 2024-06-12 | 3.62 | 3.69 | 0.07 | 1.93 | 98524.70 | 3621.64 | 1.34 |
| 2024-06-11 | 3.57 | 3.62 | 0.01 | 0.28 | 89571.00 | 3213.92 | 1.22 |
| 2024-06-07 | 3.58 | 3.61 | 0.08 | 2.27 | 128371.00 | 4630.88 | 1.75 |
| 2024-06-06 | 3.73 | 3.53 | -0.20 | -5.36 | 236364.70 | 8405.12 | 3.22 |
| 2024-06-05 | 3.82 | 3.73 | -0.10 | -2.61 | 104681.70 | 3926.77 | 1.43 |
| 2024-06-04 | 3.90 | 3.83 | -0.08 | -2.05 | 130259.00 | 4973.42 | 1.77 |
| 2024-06-03 | 4.09 | 3.91 | -0.20 | -4.87 | 172017.00 | 6819.63 | 2.34 |
| 2024-05-31 | 4.03 | 4.11 | 0.09 | 2.24 | 100533.00 | 4113.83 | 1.37 |
| 2024-05-30 | 4.10 | 4.02 | -0.07 | -1.71 | 100530.92 | 4076.78 | 1.37 |
| 2024-05-29 | 4.16 | 4.09 | -0.07 | -1.68 | 137844.00 | 5664.85 | 1.88 |
| 2024-05-28 | 4.12 | 4.16 | 0.02 | 0.48 | 119371.08 | 4949.32 | 1.63 |
| 2024-05-27 | 4.12 | 4.14 | 0.00 | 0.00 | 136288.00 | 5546.62 | 1.86 |
| 2024-05-24 | 4.21 | 4.14 | -0.09 | -2.13 | 193431.90 | 8119.46 | 2.63 |
| 2024-05-23 | 4.15 | 4.23 | 0.06 | 1.44 | 272348.72 | 11486.06 | 3.71 |
| 2024-05-22 | 4.13 | 4.17 | 0.04 | 0.97 | 71649.00 | 2978.00 | 0.98 |
| 2024-05-21 | 4.15 | 4.13 | -0.05 | -1.20 | 85873.00 | 3544.58 | 1.17 |
| 2024-05-20 | 4.22 | 4.18 | -0.04 | -0.95 | 112982.00 | 4743.01 | 1.54 |
| 2024-05-17 | 4.14 | 4.22 | 0.08 | 1.93 | 110674.00 | 4624.02 | 1.51 |
| 2024-05-16 | 4.13 | 4.14 | 0.01 | 0.24 | 78915.00 | 3281.27 | 1.07 |
| 2024-05-15 | 4.18 | 4.13 | -0.05 | -1.20 | 84885.00 | 3533.27 | 1.16 |
| 2024-05-14 | 4.15 | 4.18 | 0.05 | 1.21 | 101030.00 | 4224.47 | 1.38 |
| 2024-05-13 | 4.21 | 4.13 | -0.11 | -2.59 | 119717.00 | 4958.60 | 1.63 |
| 2024-05-10 | 4.30 | 4.24 | -0.07 | -1.62 | 133427.00 | 5659.33 | 1.82 |
日K线
周K线
月K线
